Skip to main content

Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

57.63 +0.18 (+0.32%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 55.50 55.73 55.22 55.41 1,594,878 -0.09(-0.16%)
Dec 28, 2023 55.70 55.73 55.47 55.50 3,281,905 +0.15(+0.27%)
Dec 27, 2023 55.23 55.38 55.19 55.35 2,944,860 +0.42(+0.76%)
Dec 26, 2023 54.91 54.98 54.78 54.93 1,798,577 +0.48(+0.88%)
Dec 22, 2023 54.46 54.53 54.30 54.45 1,960,224 +0.14(+0.26%)
Dec 21, 2023 54.11 54.33 54.01 54.31 1,382,033 +0.89(+1.67%)
Dec 20, 2023 54.15 54.22 53.40 53.42 2,749,708 -0.83(-1.54%)
Dec 19, 2023 54.11 54.36 53.98 54.25 2,757,818 +0.37(+0.68%)
Dec 18, 2023 53.82 53.96 53.63 53.89 2,027,136 +0.15(+0.28%)
Dec 15, 2023 53.99 54.04 53.71 53.74 1,509,315 -0.32(-0.59%)
Dec 14, 2023 53.74 54.19 53.74 54.06 2,198,388 +0.75(+1.41%)
Dec 13, 2023 52.43 53.30 52.19 53.30 1,567,876 +0.78(+1.49%)
Dec 12, 2023 52.43 52.53 52.18 52.52 873,280 -0.07(-0.13%)
Dec 11, 2023 52.37 52.60 52.29 52.59 979,887 +0.22(+0.42%)
Dec 08, 2023 52.23 52.45 52.13 52.37 878,270 -0.02(-0.04%)
Dec 07, 2023 52.32 52.41 52.13 52.39 758,830 +0.29(+0.55%)
Dec 06, 2023 52.47 52.47 52.08 52.11 1,380,754 -0.06(-0.11%)
Dec 05, 2023 52.17 52.23 51.93 52.17 844,658 -0.10(-0.19%)
Dec 04, 2023 52.43 52.52 52.13 52.27 728,123 -0.46(-0.88%)
Dec 01, 2023 52.10 52.74 52.07 52.73 1,115,989 +0.46(+0.89%)
Nov 30, 2023 52.29 52.31 52.00 52.27 1,346,279 +0.04(+0.08%)
Nov 29, 2023 52.37 52.49 52.19 52.23 1,115,695 -0.07(-0.13%)
Nov 28, 2023 52.06 52.38 52.01 52.30 688,519 +0.57(+1.11%)
Nov 27, 2023 51.80 51.80 51.55 51.72 1,120,063 -0.05(-0.10%)
Nov 24, 2023 51.71 51.81 51.66 51.77 798,693 -0.07(-0.13%)
Nov 22, 2023 51.89 51.98 51.71 51.84 1,281,812 -0.12(-0.23%)
Nov 21, 2023 52.21 52.22 51.89 51.96 658,615 -0.19(-0.36%)
Nov 20, 2023 51.81 52.22 51.81 52.15 1,018,063 +0.44(+0.86%)
Nov 17, 2023 51.71 51.77 51.60 51.70 986,950 +0.07(+0.13%)
Nov 16, 2023 51.62 51.74 51.46 51.63 992,015 +0.06(+0.11%)
Nov 15, 2023 51.62 51.77 51.49 51.57 939,250 +0.20(+0.38%)
Nov 14, 2023 50.91 51.43 50.75 51.38 1,409,661 +1.32(+2.65%)
Nov 13, 2023 50.00 50.15 49.80 50.05 762,917 -0.20(-0.39%)
Nov 10, 2023 49.91 50.29 49.82 50.25 460,439 +0.51(+1.03%)
Nov 09, 2023 50.17 50.23 49.69 49.74 1,221,384 -0.37(-0.73%)
Nov 08, 2023 50.25 50.29 49.97 50.10 2,532,411 -0.33(-0.65%)
Nov 07, 2023 50.30 50.46 50.09 50.43 1,630,239 -0.14(-0.27%)
Nov 06, 2023 50.58 50.73 50.45 50.57 1,047,332 +0.47(+0.95%)
Nov 03, 2023 49.68 50.19 49.57 50.09 1,429,951 +0.78(+1.58%)
Nov 02, 2023 49.01 49.31 48.98 49.31 1,109,520 +1.01(+2.09%)
Nov 01, 2023 47.54 48.32 47.54 48.30 2,609,632 +0.65(+1.37%)
Oct 31, 2023 47.43 47.66 47.35 47.65 1,659,253 -0.16(-0.33%)
Oct 30, 2023 47.94 48.06 47.62 47.81 1,721,082 +0.50(+1.07%)
Oct 27, 2023 47.90 47.90 47.21 47.30 1,407,097 -0.16(-0.33%)
Oct 26, 2023 47.51 47.59 47.23 47.46 2,251,952 -0.39(-0.81%)
Oct 25, 2023 48.18 48.18 47.79 47.85 1,554,134 -0.58(-1.20%)
Oct 24, 2023 48.38 48.49 48.25 48.43 2,341,828 +0.34(+0.70%)
Oct 23, 2023 47.87 48.31 47.69 48.10 1,902,579 -0.15(-0.31%)
Oct 20, 2023 48.46 48.56 48.23 48.24 3,760,349 -0.50(-1.03%)
Oct 19, 2023 48.92 49.10 48.70 48.75 22,245,224 -0.10(-0.20%)
Oct 18, 2023 49.23 49.23 48.73 48.85 1,105,364 -0.70(-1.42%)
Oct 17, 2023 49.39 49.77 49.27 49.55 1,407,544 -0.04(-0.08%)
Oct 16, 2023 49.38 49.63 49.28 49.59 850,067 +0.49(+1.01%)
Oct 13, 2023 49.45 49.53 49.03 49.09 1,571,893 -0.19(-0.38%)
Oct 12, 2023 49.79 49.79 49.09 49.28 2,688,438 -0.41(-0.82%)
Oct 11, 2023 49.73 49.83 49.47 49.69 1,008,803 +0.29(+0.58%)
Oct 10, 2023 49.00 49.46 49.00 49.40 1,146,777 +0.60(+1.24%)
Oct 09, 2023 48.55 48.80 48.28 48.80 970,940 -0.31(-0.62%)
Oct 06, 2023 48.50 49.20 48.29 49.10 1,759,897 +0.52(+1.08%)
Oct 05, 2023 48.55 48.61 48.23 48.58 939,208 +0.16(+0.33%)
Oct 04, 2023 48.49 48.55 48.20 48.42 808,604 -0.07(-0.14%)
Oct 03, 2023 48.70 48.92 48.37 48.49 707,147 -0.52(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.